Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

20.77 -0.08 (-0.36%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.437 4.597 4.413 4.597 266,453 +0.11(+2.48%)
Aug 30, 2005 4.462 4.550 4.398 4.486 178,119 -0.04(-0.80%)
Aug 29, 2005 4.426 4.522 4.400 4.522 168,571 +0.09(+1.92%)
Aug 26, 2005 4.509 4.522 4.437 4.437 101,739 -0.10(-2.22%)
Aug 25, 2005 4.514 4.587 4.488 4.537 250,640 +0.03(+0.75%)
Aug 24, 2005 4.519 4.636 4.447 4.504 267,312 -0.04(-0.97%)
Aug 23, 2005 4.690 4.832 4.522 4.548 1,081,022 -0.17(-3.56%)
Aug 22, 2005 4.643 4.762 4.548 4.716 200,205 +0.10(+2.13%)
Aug 19, 2005 4.553 4.638 4.535 4.617 169,845 +0.04(+0.90%)
Aug 18, 2005 4.558 4.628 4.522 4.576 283,048 -0.01(-0.28%)
Aug 17, 2005 4.651 4.690 4.587 4.589 262,401 -0.07(-1.55%)
Aug 16, 2005 4.690 4.690 4.620 4.661 240,802 -0.01(-0.11%)
Aug 15, 2005 4.620 4.695 4.620 4.667 223,120 +0.02(+0.33%)
Aug 12, 2005 4.703 4.762 4.594 4.651 305,765 -0.03(-0.55%)
Aug 11, 2005 4.685 4.742 4.605 4.677 502,782 +0.01(+0.11%)
Aug 10, 2005 4.822 4.845 4.656 4.672 280,041 -0.04(-0.93%)
Aug 09, 2005 4.796 4.979 4.659 4.716 338,873 +0.04(+0.94%)
Aug 08, 2005 4.711 4.801 4.672 4.672 217,462 -0.08(-1.63%)
Aug 05, 2005 5.036 5.036 4.711 4.749 1,700,912 -0.22(-4.52%)
Aug 04, 2005 4.953 4.992 4.860 4.974 2,102,082 +0.06(+1.26%)
Aug 03, 2005 4.747 4.928 4.687 4.912 2,055,440 +0.20(+4.22%)
Aug 02, 2005 4.711 4.734 4.628 4.713 414,676 +0.03(+0.56%)
Aug 01, 2005 4.651 4.703 4.566 4.687 212,380 +0.05(+1.14%)
Jul 29, 2005 4.687 4.734 4.295 4.634 1,101,878 -0.08(-1.78%)
Jul 28, 2005 4.829 4.842 4.698 4.718 488,877 -0.09(-1.83%)
Jul 27, 2005 4.811 4.827 4.749 4.806 170,673 +0.03(+0.70%)
Jul 26, 2005 4.819 4.827 4.739 4.773 413,724 +0.04(+0.87%)
Jul 25, 2005 4.785 4.811 4.731 4.731 96,948 -0.05(-1.03%)
Jul 22, 2005 4.762 4.801 4.729 4.780 214,563 +0.05(+1.09%)
Jul 21, 2005 4.767 4.827 4.628 4.729 263,883 -0.06(-1.19%)
Jul 20, 2005 4.705 4.785 4.661 4.785 505,971 +0.03(+0.65%)
Jul 19, 2005 4.703 4.762 4.638 4.754 269,777 +0.10(+2.17%)
Jul 18, 2005 4.734 4.791 4.643 4.654 249,239 -0.09(-1.96%)
Jul 15, 2005 4.605 4.754 4.589 4.747 148,126 +0.10(+2.06%)
Jul 14, 2005 4.806 4.806 4.625 4.651 303,803 -0.13(-2.65%)
Jul 13, 2005 4.742 4.780 4.700 4.778 227,814 +0.00(+0.00%)
Jul 12, 2005 4.780 4.793 4.713 4.778 250,388 -0.00(-0.05%)
Jul 11, 2005 4.656 4.780 4.638 4.780 497,456 +0.10(+2.21%)
Jul 08, 2005 4.638 4.739 4.592 4.677 234,854 +0.04(+0.78%)
Jul 07, 2005 4.599 4.667 4.579 4.641 166,853 +0.01(+0.28%)
Jul 06, 2005 4.648 4.677 4.581 4.628 359,056 -0.02(-0.50%)
Jul 05, 2005 4.651 4.664 4.594 4.651 313,474 +0.01(+0.11%)
Jul 01, 2005 4.654 4.654 4.587 4.646 231,816 +0.04(+0.84%)
Jun 30, 2005 4.574 4.674 4.574 4.607 670,998 +0.05(+1.19%)
Jun 29, 2005 4.599 4.630 4.512 4.553 347,608 -0.07(-1.56%)
Jun 28, 2005 4.651 4.672 4.597 4.625 597,010 -0.05(-1.10%)
Jun 27, 2005 4.584 4.677 4.584 4.677 397,156 -0.01(-0.22%)
Jun 24, 2005 4.568 4.687 4.540 4.687 2,948,696 +0.19(+4.13%)
Jun 23, 2005 4.625 4.625 4.470 4.501 501,539 -0.12(-2.68%)
Jun 22, 2005 4.625 4.630 4.568 4.625 363,800 +0.03(+0.67%)
Jun 21, 2005 4.610 4.649 4.561 4.594 419,394 -0.01(-0.28%)
Jun 20, 2005 4.633 4.649 4.576 4.607 507,890 -0.01(-0.22%)
Jun 17, 2005 4.646 4.649 4.574 4.617 462,216 +0.00(+0.06%)
Jun 16, 2005 4.574 4.615 4.548 4.615 248,860 +0.02(+0.45%)
Jun 15, 2005 4.548 4.605 4.527 4.594 437,772 +0.05(+1.02%)
Jun 14, 2005 4.543 4.561 4.509 4.548 338,254 +0.01(+0.11%)
Jun 13, 2005 4.535 4.548 4.455 4.543 131,125 -0.00(-0.06%)
Jun 10, 2005 4.519 4.548 4.465 4.545 193,464 +0.04(+0.98%)
Jun 09, 2005 4.444 4.519 4.390 4.501 271,747 +0.08(+1.75%)
Jun 08, 2005 4.444 4.478 4.393 4.424 298,822 -0.03(-0.75%)
Jun 07, 2005 4.499 4.514 4.457 4.457 402,779 +0.01(+0.12%)
Jun 06, 2005 4.403 4.493 4.380 4.452 260,183 +0.10(+2.19%)
Jun 03, 2005 4.444 4.452 4.315 4.357 409,540 -0.03(-0.65%)
Jun 02, 2005 4.295 4.444 4.295 4.385 288,365 -0.02(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.